Westwater Resources Inc WWR
AMEX · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$0,5140-0,01 (-1,15 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,51 | -1,23 % | $0,52 | $0,53 | $0,51 | 147,08K |
| 2026-09-30 | $0,52 | 0,00 % | $0,52 | $0,54 | $0,52 | 425,90K |
| 2026-09-29 | $0,52 | 0,00 % | $0,52 | $0,53 | $0,52 | 511,60K |
| 2026-09-28 | $0,52 | -1,89 % | $0,53 | $0,54 | $0,51 | 500,30K |
| 2026-09-25 | $0,53 | +1,92 % | $0,53 | $0,54 | $0,52 | 331,70K |
| 2026-09-24 | $0,52 | -1,89 % | $0,53 | $0,53 | $0,51 | 884,30K |
| 2026-09-23 | $0,53 | -7,02 % | $0,57 | $0,57 | $0,50 | 715,50K |
| 2026-09-22 | $0,57 | +3,64 % | $0,56 | $0,57 | $0,55 | 433,60K |
| 2026-09-21 | $0,55 | +1,85 % | $0,55 | $0,55 | $0,54 | 572,40K |
| 2026-09-18 | $0,54 | -1,82 % | $0,55 | $0,56 | $0,53 | 612,70K |
| 2026-09-17 | $0,55 | +5,77 % | $0,52 | $0,56 | $0,52 | 797,00K |
| 2026-09-16 | $0,52 | -3,70 % | $0,55 | $0,55 | $0,51 | 1,05M |
| 2026-09-15 | $0,54 | -5,26 % | $0,57 | $0,58 | $0,54 | 823,80K |
| 2026-09-14 | $0,57 | +1,79 % | $0,56 | $0,57 | $0,55 | 838,20K |
| 2026-09-11 | $0,56 | -3,45 % | $0,58 | $0,59 | $0,56 | 546,80K |
| 2026-09-10 | $0,58 | 0,00 % | $0,58 | $0,59 | $0,57 | 731,00K |
| 2026-09-09 | $0,58 | -1,69 % | $0,60 | $0,61 | $0,58 | 1,01M |
| 2026-09-08 | $0,59 | +5,36 % | $0,58 | $0,62 | $0,58 | 2,31M |
| 2026-09-04 | $0,56 | +1,82 % | $0,56 | $0,56 | $0,54 | 584,80K |
| 2026-09-03 | $0,55 | -5,17 % | $0,58 | $0,59 | $0,54 | 1,27M |
| 2026-09-02 | $0,58 | 0,00 % | $0,59 | $0,59 | $0,57 | 565,60K |
| 2026-09-01 | $0,58 | -1,69 % | $0,58 | $0,58 | $0,56 | 682,30K |
| 2026-08-31 | $0,59 | +1,72 % | $0,58 | $0,59 | $0,57 | 755,40K |
| 2026-08-28 | $0,58 | -1,69 % | $0,61 | $0,61 | $0,57 | 778,50K |
| 2026-08-27 | $0,59 | -3,28 % | $0,61 | $0,61 | $0,59 | 1,02M |
| 2026-08-26 | $0,61 | +1,67 % | $0,60 | $0,61 | $0,57 | 1,20M |
| 2026-08-25 | $0,60 | +3,45 % | $0,58 | $0,63 | $0,57 | 2,71M |
| 2026-08-24 | $0,58 | -3,33 % | $0,60 | $0,61 | $0,57 | 728,30K |
| 2026-08-21 | $0,60 | +7,14 % | $0,56 | $0,61 | $0,56 | 2,06M |
| 2026-08-20 | $0,56 | -1,75 % | $0,57 | $0,57 | $0,55 | 798,20K |
| 2026-08-19 | $0,57 | +1,79 % | $0,58 | $0,58 | $0,56 | 857,20K |
| 2026-08-18 | $0,56 | -5,08 % | $0,59 | $0,59 | $0,55 | 1,37M |
| 2026-08-17 | $0,59 | +3,51 % | $0,57 | $0,60 | $0,57 | 1,89M |
| 2026-08-14 | $0,57 | -1,72 % | $0,57 | $0,62 | $0,56 | 2,78M |
| 2026-08-13 | $0,58 | -7,94 % | $0,63 | $0,65 | $0,58 | 5,06M |
| 2026-08-12 | $0,63 | +5,00 % | $0,60 | $0,63 | $0,59 | 5,11M |
| 2026-08-11 | $0,60 | -3,23 % | $0,62 | $0,62 | $0,57 | 7,32M |
| 2026-08-10 | $0,62 | -19,48 % | $0,65 | $0,68 | $0,59 | 17,79M |
| 2026-08-07 | $0,77 | +87,80 % | $0,42 | $0,93 | $0,41 | 131,56M |
| 2026-08-06 | $0,41 | -4,65 % | $0,43 | $0,43 | $0,40 | 482,60K |
| 2026-08-05 | $0,43 | 0,00 % | $0,43 | $0,44 | $0,42 | 557,20K |
| 2026-08-04 | $0,43 | 0,00 % | $0,44 | $0,45 | $0,43 | 693,50K |
| 2026-08-03 | $0,43 | +4,88 % | $0,41 | $0,44 | $0,41 | 428,80K |
| 2026-07-31 | $0,41 | 0,00 % | $0,41 | $0,42 | $0,40 | 482,60K |
| 2026-07-30 | $0,41 | +5,13 % | $0,40 | $0,41 | $0,39 | 621,40K |
| 2026-07-29 | $0,39 | -4,88 % | $0,41 | $0,41 | $0,38 | 622,10K |
| 2026-07-28 | $0,41 | +2,50 % | $0,39 | $0,41 | $0,39 | 592,00K |
| 2026-07-27 | $0,40 | 0,00 % | $0,40 | $0,41 | $0,39 | 738,00K |
| 2026-07-24 | $0,40 | -4,76 % | $0,42 | $0,42 | $0,40 | 774,30K |
| 2026-07-23 | $0,42 | -2,33 % | $0,43 | $0,44 | $0,42 | 307,90K |
| 2026-07-22 | $0,43 | 0,00 % | $0,44 | $0,45 | $0,43 | 406,20K |
| 2026-07-21 | $0,43 | +4,88 % | $0,41 | $0,43 | $0,41 | 460,90K |
| 2026-07-20 | $0,41 | 0,00 % | $0,41 | $0,41 | $0,40 | 804,30K |
| 2026-07-17 | $0,41 | -2,38 % | $0,42 | $0,42 | $0,41 | 564,10K |
| 2026-07-16 | $0,42 | -4,55 % | $0,42 | $0,43 | $0,42 | 512,70K |
| 2026-07-15 | $0,44 | +2,33 % | $0,42 | $0,45 | $0,42 | 730,60K |
| 2026-07-14 | $0,43 | -2,27 % | $0,44 | $0,45 | $0,43 | 614,00K |
| 2026-07-13 | $0,44 | -6,38 % | $0,47 | $0,47 | $0,43 | 1,18M |
| 2026-07-10 | $0,47 | -2,08 % | $0,48 | $0,48 | $0,47 | 336,90K |
| 2026-07-09 | $0,48 | +2,13 % | $0,47 | $0,48 | $0,47 | 588,20K |
| 2026-07-08 | $0,47 | -2,08 % | $0,48 | $0,49 | $0,46 | 596,40K |
| 2026-07-07 | $0,48 | -2,04 % | $0,50 | $0,50 | $0,47 | 892,30K |
| 2026-07-06 | $0,49 | 0,00 % | $0,48 | $0,50 | $0,47 | 998,40K |
| 2026-07-02 | $0,49 | 0,00 % | $0,49 | $0,50 | $0,48 | 798,40K |
| 2026-07-01 | $0,49 | -3,92 % | $0,50 | $0,51 | $0,49 | 490,90K |
| 2026-06-30 | $0,51 | +2,00 % | $0,51 | $0,51 | $0,49 | 746,00K |
| 2026-06-29 | $0,50 | +4,17 % | $0,50 | $0,50 | $0,48 | 603,70K |
| 2026-06-26 | $0,48 | -2,04 % | $0,48 | $0,49 | $0,48 | 582,60K |
| 2026-06-25 | $0,49 | +2,08 % | $0,49 | $0,50 | $0,48 | 681,90K |
| 2026-06-24 | $0,48 | -4,00 % | $0,49 | $0,51 | $0,48 | 969,60K |
| 2026-06-23 | $0,50 | -1,96 % | $0,50 | $0,51 | $0,50 | 745,00K |
| 2026-06-22 | $0,51 | -3,77 % | $0,53 | $0,54 | $0,51 | 804,10K |
| 2026-06-18 | $0,53 | 0,00 % | $0,54 | $0,56 | $0,53 | 759,90K |
| 2026-06-17 | $0,53 | -3,64 % | $0,55 | $0,57 | $0,53 | 851,70K |
| 2026-06-16 | $0,55 | 0,00 % | $0,54 | $0,56 | $0,54 | 544,10K |
| 2026-06-15 | $0,55 | +3,77 % | $0,55 | $0,56 | $0,55 | 739,40K |
| 2026-06-12 | $0,53 | +3,92 % | $0,54 | $0,55 | $0,52 | 925,00K |
| 2026-06-11 | $0,51 | +6,25 % | $0,50 | $0,52 | $0,49 | 737,20K |
| 2026-06-10 | $0,48 | -4,00 % | $0,51 | $0,51 | $0,48 | 1,03M |
| 2026-06-09 | $0,50 | -5,66 % | $0,53 | $0,55 | $0,49 | 945,80K |
| 2026-06-08 | $0,53 | +8,16 % | $0,49 | $0,54 | $0,48 | 1,06M |
| 2026-06-05 | $0,49 | -5,77 % | $0,52 | $0,52 | $0,47 | 1,91M |
| 2026-06-04 | $0,52 | -5,45 % | $0,55 | $0,55 | $0,51 | 1,76M |
| 2026-06-03 | $0,55 | -3,51 % | $0,57 | $0,57 | $0,55 | 865,60K |
| 2026-06-02 | $0,57 | 0,00 % | $0,56 | $0,59 | $0,56 | 898,80K |
| 2026-06-01 | $0,57 | +1,79 % | $0,57 | $0,58 | $0,56 | 1,01M |
| 2026-05-29 | $0,56 | -1,75 % | $0,57 | $0,58 | $0,56 | 677,00K |
| 2026-05-28 | $0,57 | +1,79 % | $0,55 | $0,58 | $0,55 | 799,10K |
| 2026-05-27 | $0,56 | 0,00 % | $0,56 | $0,57 | $0,55 | 929,60K |
| 2026-05-26 | $0,56 | -1,75 % | $0,57 | $0,59 | $0,56 | 1,35M |